Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Financiero Galicia ADR | 7.820 | 7.890 | 7.800 | +0.010 | +0.13% | 124.78K | 16:23:49 | ||
| YPF Sociedad Anonima | 4.290 | 4.350 | 4.260 | -0.070 | -1.61% | 265.75K | 16:17:06 | ||
| MercadoLibre | 1,591.70 | 1,595.00 | 1,543.94 | +23.00 | +1.47% | 116.31K | 16:20:46 | ||
| IRSA Propiedades ADR | 2.39 | 2.47 | 2.38 | -0.09 | -3.63% | 197.55K | 16:23:00 | ||
| Central Puerto | 2.500 | 2.500 | 2.480 | -0.030 | -1.19% | 33.83K | 16:12:58 | ||
| Banco Macro B ADR | 13.55 | 13.77 | 13.52 | +0.05 | +0.37% | 29.91K | 16:26:33 | ||
| IRSA ADR | 4.500 | 4.500 | 4.500 | 0.000 | 0.00% | 2.61K | 16:23:52 | ||
| Despegar.com | 12.67 | 12.94 | 12.64 | +0.06 | +0.48% | 44.50K | 16:13:50 | ||
| Telecom Argentina ADR | 5.050 | 5.070 | 4.980 | +0.030 | +0.60% | 63.27K | 16:11:10 | ||
| BBVA Banco Frances ADR | 3.070 | 3.090 | 3.060 | +0.010 | +0.33% | 23.11K | 16:09:43 | ||
| Grupo Supervielle | 1.930 | 1.960 | 1.930 | -0.020 | -1.03% | 42.94K | 16:18:14 | ||
| Loma Negra ADR | 7.780 | 7.890 | 7.760 | -0.100 | -1.27% | 34.61K | 16:21:07 | ||
| Pampa Energia ADR | 15.44 | 15.58 | 15.34 | -0.07 | -0.45% | 43.32K | 16:25:28 | ||
| Bioceres Crop | 14.33 | 14.34 | 14.00 | +0.35 | +2.50% | 12.86K | 16:28:48 | ||
| Transportadora Gas ADR | 4.380 | 4.510 | 4.380 | -0.020 | -0.45% | 18.87K | 16:16:08 | ||
| Cresud SACIF | 6.340 | 6.440 | 6.310 | +0.050 | +0.79% | 25.43K | 16:11:29 | ||
| Edenor ADR | 4.430 | 4.530 | 4.410 | -0.028 | -0.62% | 5.16K | 16:05:40 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.5630 | 0.5770 | 0.5340 | +0.0340 | +6.43% | 22.05M | 16:28:19 | ||
| BHP Group ADR | 65.68 | 66.49 | 65.59 | +0.39 | +0.60% | 651.72K | 16:28:35 | ||
| BHP Billiton Ltd ADR | 79.05 | 79.84 | 78.85 | +0.49 | +0.62% | 543.49K | 16:28:33 | ||
| Brookside Energy | 0.025 | 0.025 | 0.025 | -0.001 | -3.85% | 3.80K | 14:31:00 | ||
| Propanc Biopharma | 0.0320 | 0.0383 | 0.0318 | -0.0039 | -10.86% | 314.78K | 16:07:00 | ||
| Alterity Therapeutics | 1.3100 | 1.3100 | 1.3000 | +0.0200 | +1.55% | 84.20K | 16:13:45 | ||
| QBE Insurance Group ADR | 8.12 | 8.18 | 8.11 | +0.12 | +1.56% | 332.30K | 16:10:00 | ||
| Bannerman Resources | 0.11 | 0.11 | 0.11 | -0.00 | -2.60% | 116.07K | 16:02:00 | ||
| Paladin Energy | 0.370 | 0.380 | 0.360 | -0.013 | -3.47% | 194.46K | 16:13:00 | ||
| Lynas Rare Earths | 5.500 | 5.500 | 5.380 | +0.060 | +1.10% | 69.83K | 16:11:00 | ||
| Genetic Technologies | 3.410 | 3.420 | 3.360 | +0.010 | +0.29% | 74.07K | 16:27:01 | ||
| Immutep ADR | 3.440 | 3.470 | 3.410 | +0.020 | +0.58% | 36.05K | 16:21:34 | ||
| Lynas Rare Earths ADR | 5.4450 | 5.5000 | 5.4100 | +0.0650 | +1.21% | 65.52K | 16:10:00 | ||
| MGC Pharma | 0.029 | 0.030 | 0.028 | -0.001 | -3.83% | 44.50K | 15:27:00 | ||
| Westpac Banking ADR | 18.33 | 18.45 | 18.24 | +0.41 | +2.29% | 22.93K | 16:11:23 | ||
| Greenland Minerals&Energy | 0.066 | 0.070 | 0.065 | +0.001 | +1.54% | 224.73K | 16:12:00 | ||
| Orocobre | 6.30 | 6.31 | 5.92 | +0.18 | +3.02% | 25.40K | 16:02:00 | ||
| National Australia Bank ADR | 9.72 | 10.00 | 9.40 | +0.14 | +1.51% | 18.72K | 16:13:00 | ||
| OceanaGold | 1.9700 | 1.9700 | 1.7500 | +0.0325 | +1.68% | 2.86K | 16:03:00 | ||
| Fortescue Metals ADR | 36.130 | 36.270 | 36.000 | -0.705 | -1.91% | 12.44K | 15:58:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG | 38.469 | 38.730 | 38.469 | +0.000 | +0.00% | 0 | 29/07 | ||
| Erste Group Bank AG PK | 19.89 | 20.07 | 19.86 | +0.40 | +2.03% | 4.96K | 16:03:00 | ||
| Vienna Insurance ADR | 5.36 | 5.36 | 5.36 | +0.00 | +0.00% | 0 | 26/07 | ||
| Wienerberger Baustoffindustrie | 8.225 | 8.225 | 8.225 | +0.305 | +3.85% | 0.21K | 15:39:00 | ||
| OMV AG PK | 55.09 | 55.42 | 55.09 | +1.04 | +1.92% | 0.59K | 14:49:00 | ||
| Voestalpine AG PK | 8.90 | 9.00 | 8.81 | +0.07 | +0.79% | 2.06K | 15:44:00 | ||
| Palfinger ADR | 40.60 | 40.60 | 40.60 | +0.00 | +0.00% | 0 | 26/07 | ||
| Wolford ADR | 2.33 | 2.33 | 2.33 | 0.00 | 0.00% | 0 | 24/06 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | 0.0 | 0.00% | 0 | 24/03 | ||
| Schoeller Bleckmann ADR | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 | 29/06 | ||
| Raiffeisen Bank ADR | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 | 21/07 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 22/04 | ||
| Verbund ADR | 19.01 | 19.01 | 19.01 | 0.00 | 0.00% | 0 | 22/07 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 22/07 | ||
| Andritz ADR | 10.82 | 10.82 | 10.82 | 0.00 | 0.00% | 0 | 19/07 | ||
| Telekom Austria AG PK | 16.88 | 16.88 | 16.88 | +0.00 | +0.00% | 0 | 23/07 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/01 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 63.39 | 63.63 | 62.98 | +0.41 | +0.65% | 645.73K | 16:28:29 | ||
| Euronav | 8.635 | 8.780 | 8.620 | -0.015 | -0.17% | 384.06K | 16:27:07 | ||
| Materialise NV | 22.31 | 22.65 | 21.94 | +0.54 | +2.48% | 99.31K | 16:24:49 | ||
| Galapagos ADR | 61.64 | 62.11 | 61.16 | +1.10 | +1.82% | 174.45K | 16:27:52 | ||
| Celyad SA | 4.160 | 4.180 | 4.150 | -0.070 | -1.65% | 13.17K | 16:24:57 | ||
| Umicore ADR | 15.85 | 15.89 | 15.81 | +0.38 | +2.49% | 2.64K | 16:10:00 | ||
| KBC Groep ADR | 40.51 | 40.71 | 40.48 | +0.11 | +0.27% | 12.21K | 16:11:00 | ||
| UCB ADR | 54.20 | 54.34 | 54.07 | -0.91 | -1.65% | 1.77K | 14:49:00 | ||
| ageas SA/NV | 54.11 | 54.11 | 53.85 | +1.10 | +2.08% | 2.01K | 14:49:00 | ||
| Nyxoah | 32.42 | 32.49 | 32.03 | 0.00 | 0.00% | 0 | 30/07 | ||
| Solvay ADR | 13.500 | 13.570 | 13.500 | 0.000 | 0.00% | 0 | 30/07 | ||
| D’Ieteren ADR | 79.49 | 79.49 | 79.49 | +0.00 | +0.00% | 0 | 29/07 | ||
| Etablissementen Franz Colruyt ADR | 14.30 | 14.30 | 14.25 | +0.00 | +0.00% | 0 | 30/07 | ||
| Proximus ADR | 4.03 | 4.03 | 4.03 | 0.00 | 0.00% | 0 | 29/07 | ||
| Brussel Lambert ADR | 11.37 | 11.70 | 11.37 | 0.00 | 0.00% | 0 | 30/07 | ||
| GBL | 118.1000 | 118.1000 | 118.1000 | +0.0000 | +0.00% | 0 | 30/07 | ||
| Bpost ADR | 11.018 | 11.018 | 11.018 | 0.000 | 0.00% | 0 | 30/07 | ||
| Agfa Gevaert ADR | 9.1900 | 9.1900 | 9.1900 | 0.0000 | 0.00% | 0 | 27/07 | ||
| Oxurion | 2.6100 | 2.6100 | 2.6100 | 0.0000 | 0.00% | 0 | 29/07 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 21.63 | 21.75 | 21.43 | +0.61 | +2.90% | 9.86M | 16:28:52 | ||
| Itau Unibanco | 6.040 | 6.090 | 6.000 | +0.273 | +4.73% | 13.94M | 16:27:54 | ||
| Banco Bradesco | 4.845 | 4.870 | 4.800 | +0.175 | +3.75% | 5.81M | 16:28:28 | ||
| Petroleo Brasileiro Petrobras ADR | 10.81 | 11.01 | 10.78 | +0.14 | +1.31% | 5.65M | 16:28:16 | ||
| Ambev SA | 3.295 | 3.300 | 3.240 | +0.125 | +3.94% | 4.85M | 16:28:52 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.51 | 10.66 | 10.47 | +0.25 | +2.44% | 2.69M | 16:28:04 | ||
| Gerdau ADR | 6.010 | 6.060 | 5.970 | +0.080 | +1.35% | 1.79M | 16:26:52 | ||
| SID Nacional ADR | 9.030 | 9.070 | 8.975 | +0.130 | +1.46% | 1.93M | 16:28:35 | ||
| Brazil Minerals | 0.0107 | 0.0120 | 0.0105 | +0.0004 | +3.88% | 2.78M | 16:11:00 | ||
| CEMIG Pref ADR | 2.300 | 2.320 | 2.280 | +0.060 | +2.68% | 1.58M | 16:26:02 | ||
| Xp | 41.97 | 42.00 | 41.00 | +0.91 | +2.22% | 188.97K | 16:25:49 | ||
| Telefonica Brasil ADR | 8.210 | 8.240 | 8.130 | +0.230 | +2.88% | 136.89K | 16:23:58 | ||
| Embraer ADR | 15.07 | 15.27 | 14.44 | +0.77 | +5.38% | 817.17K | 16:28:16 | ||
| BRF ADR | 4.990 | 5.000 | 4.950 | +0.110 | +2.25% | 399.98K | 16:28:40 | ||
| Companhia Brasileira de Distribuicao | 6.170 | 6.190 | 6.105 | +0.120 | +1.98% | 180.36K | 16:24:00 | ||
| Sabesp ADR | 7.100 | 7.100 | 6.920 | +0.310 | +4.57% | 555.15K | 16:28:12 | ||
| Gol Linhas Aereas ADR | 8.080 | 8.140 | 7.970 | +0.200 | +2.54% | 357.82K | 16:28:33 | ||
| Centrais Electricas Brasileiras | 8.080 | 8.090 | 8.010 | +0.260 | +3.32% | 189.83K | 16:28:44 | ||
| Azul | 23.12 | 23.32 | 22.75 | +0.69 | +3.08% | 302.14K | 16:20:27 | ||
| PagSeguro Digital | 56.90 | 57.21 | 56.54 | +1.46 | +2.63% | 374.56K | 16:28:55 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0.0065 | 0.0066 | 0.0060 | +0.0004 | +6.56% | 120.48M | 16:13:00 | ||
| Winning Brands Corp | 0.00120 | 0.00140 | 0.00120 | -0.00020 | -14.29% | 68.78M | 16:05:00 | ||
| Plyzer Tech | 0.0009 | 0.0009 | 0.0007 | +0.0001 | +12.50% | 56.67M | 16:13:00 | ||
| KAT Exploration | 0.0105 | 0.0122 | 0.0093 | +0.0004 | +3.96% | 21.82M | 16:13:00 | ||
| Indo Global Exchange | 0.00940 | 0.00980 | 0.00880 | +0.00035 | +3.87% | 34.11M | 16:13:00 | ||
| Eco-Tek Group, Inc. | 0.00120 | 0.00130 | 0.00110 | +0.00006 | +4.80% | 50.98M | 16:08:00 | ||
| Sundial Growers | 0.8186 | 0.8329 | 0.8105 | -0.0063 | -0.76% | 31.68M | 16:28:22 | ||
| Hear Atlast Holdings | 0.0063 | 0.0071 | 0.0060 | 0.0000 | 0.00% | 1.79M | 16:02:00 | ||
| Two Hands | 0.0023 | 0.0024 | 0.0019 | +0.0002 | +11.43% | 36.60M | 16:06:00 | ||
| Fernhill Beverage | 0.00210 | 0.00210 | 0.00180 | +0.00010 | +5.00% | 11.16M | 16:04:00 | ||
| Itokk | 0.0095 | 0.0110 | 0.0088 | +0.0001 | +1.06% | 6.25M | 16:13:00 | ||
| Latteno Food Corp. | 0.00020 | 0.00030 | 0.00010 | -0.00010 | -33.33% | 7.73M | 16:09:00 | ||
| Tilray | 14.86 | 15.24 | 14.45 | +0.25 | +1.71% | 7.82M | 16:28:35 | ||
| Foodfest Intl 2000 | 0.00070 | 0.00090 | 0.00070 | -0.00010 | -12.50% | 8.19M | 16:03:00 | ||
| Yamana Gold | 4.410 | 4.480 | 4.405 | -0.080 | -1.78% | 3.39M | 16:28:49 | ||
| Newron Sport | 0.0034 | 0.0039 | 0.0034 | -0.0005 | -12.82% | 4.62M | 16:07:00 | ||
| Alpha Pro Tech | 10.780 | 11.520 | 10.440 | -1.230 | -10.24% | 2.69M | 16:28:31 | ||
| Barrick Gold | 21.42 | 21.75 | 21.42 | -0.35 | -1.61% | 3.32M | 16:28:29 | ||
| Suncor Energy | 19.61 | 20.32 | 19.58 | -0.02 | -0.10% | 2.49M | 16:28:25 | ||
| Kinross Gold | 6.430 | 6.530 | 6.415 | -0.130 | -1.98% | 2.98M | 16:27:14 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 6.895 | 6.980 | 6.890 | +0.055 | +0.80% | 185.95K | 16:12:08 | ||
| Soquimich B ADR | 47.94 | 48.64 | 47.54 | +0.44 | +0.93% | 365.37K | 16:26:54 | ||
| Santander Chile ADR | 19.31 | 19.86 | 19.29 | -0.23 | -1.18% | 78.97K | 16:24:00 | ||
| Enel Chile ADR | 2.600 | 2.610 | 2.580 | 0.000 | 0.00% | 191.16K | 16:13:40 | ||
| Cervecerias ADR | 21.32 | 21.76 | 21.32 | +0.06 | +0.28% | 58.33K | 16:26:54 | ||
| LATAM Airlines ADR | 2.58 | 2.63 | 2.57 | -0.02 | -0.77% | 59.01K | 16:12:00 | ||
| Banco De Chile | 18.26 | 18.56 | 18.24 | +0.02 | +0.11% | 14.68K | 16:13:22 | ||
| Embotelladora Andina B ADR | 14.35 | 14.68 | 14.29 | +0.13 | +0.91% | 1.85K | 16:07:19 | ||
| Itau CorpBanca ADR | 3.930 | 3.930 | 3.890 | +0.140 | +3.69% | 6.24K | 16:13:32 | ||
| Embotelladora Andina | 12.42 | 12.45 | 12.42 | +0.92 | +8.00% | 0.92K | 16:07:16 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 45.69 | 46.77 | 44.32 | +1.01 | +2.26% | 38.72M | 16:28:51 | ||
| New Oriental Education&Tech | 2.180 | 2.260 | 2.120 | +0.010 | +0.46% | 23.56M | 16:28:51 | ||
| Didi Global | 10.12 | 10.29 | 9.77 | -0.19 | -1.84% | 11.18M | 16:28:19 | ||
| IT Tech Packaging | 0.4230 | 0.4396 | 0.4128 | -0.0138 | -3.16% | 2.96M | 16:26:59 | ||
| TAL Education | 5.79 | 5.98 | 5.55 | -0.28 | -4.61% | 19.29M | 16:28:55 | ||
| Li Auto | 34.15 | 35.43 | 34.14 | +0.76 | +2.28% | 12.32M | 16:28:49 | ||
| Taoping | 3.300 | 3.420 | 3.120 | -0.160 | -4.62% | 536.57K | 16:27:40 | ||
| Xpeng | 43.10 | 44.12 | 41.90 | +2.57 | +6.34% | 12.90M | 16:28:49 | ||
| Alibaba ADR | 201.12 | 202.07 | 196.25 | +5.93 | +3.04% | 8.40M | 16:28:52 | ||
| Ke Hldg | 21.96 | 22.08 | 21.27 | -0.03 | -0.14% | 5.35M | 16:28:44 | ||
| China Pharma | 0.7700 | 0.8850 | 0.7600 | -0.0400 | -4.94% | 914.37K | 16:28:48 | ||
| GSX Techedu A | 3.06 | 3.21 | 2.85 | -0.13 | -4.08% | 5.27M | 16:28:44 | ||
| Medical Care Tech | 0.01310 | 0.01400 | 0.01140 | -0.00010 | -0.76% | 1.52M | 15:22:00 | ||
| Borqs Tech | 0.7749 | 0.7898 | 0.7700 | +0.0098 | +1.28% | 1.31M | 16:22:13 | ||
| JD.com Inc Adr | 72.00 | 72.61 | 70.81 | +1.12 | +1.58% | 3.88M | 16:28:51 | ||
| Sos Ltd | 2.750 | 2.790 | 2.590 | +0.180 | +7.00% | 6.82M | 16:28:33 | ||
| Tencent Music Entertainment Group | 10.90 | 11.02 | 10.57 | +0.34 | +3.17% | 3.41M | 16:28:20 | ||
| Trip.com ADR | 26.27 | 26.71 | 25.93 | +0.34 | +1.31% | 2.30M | 16:28:16 | ||
| iQIYI | 11.56 | 11.73 | 11.13 | +0.40 | +3.58% | 3.30M | 16:28:29 | ||
| Up Fintech | 17.47 | 17.81 | 16.25 | +1.52 | +9.53% | 3.96M | 16:28:30 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.23600 | 0.24990 | 0.21010 | +0.01900 | +8.76% | 2.52M | 16:13:00 | ||
| Ecopetrol ADR | 13.47 | 13.81 | 13.46 | -0.04 | -0.30% | 278.21K | 16:23:16 | ||
| BanColombia ADR | 28.70 | 29.00 | 28.70 | +0.25 | +0.88% | 43.44K | 16:23:05 | ||
| Blueberries Medical | 0.0765 | 0.0765 | 0.0750 | +0.0008 | +1.03% | 2.72K | 14:38:00 | ||
| Andina Acquisition III | 8.23 | 8.49 | 8.20 | +0.14 | +1.67% | 12.71K | 16:12:51 | ||
| Tecnoglass | 19.42 | 19.76 | 19.07 | +0.13 | +0.67% | 55.87K | 16:13:43 | ||
| GeoPark Ltd | 11.67 | 12.13 | 11.67 | -0.15 | -1.27% | 93.68K | 16:27:18 | ||
| Grupo Aval | 5.260 | 5.300 | 5.250 | +0.040 | +0.77% | 14.98K | 16:10:33 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| Inversiones Suramericana ADR | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 28/07 | ||
| Interconnection Electric | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 0 | 30/07 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 29/04 | ||
| Cementos Argos ADR | 6.29 | 6.70 | 6.29 | 0.00 | 0.00% | 0 | 22/07 | ||
| Andina Acquisition | 11.10 | 12.21 | 11.10 | 0.00 | 0.00% | 0 | 19/07 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.105 | 2.175 | 2.090 | +0.025 | +1.20% | 696.96K | 16:27:10 | ||
| HeadHunter ADR | 42.35 | 42.81 | 42.35 | -0.28 | -0.66% | 26.46K | 16:28:00 | ||
| QIWI | 10.23 | 10.30 | 10.18 | +0.03 | +0.29% | 55.47K | 16:12:57 | ||
| Woodbrook | 1.08000 | 1.08000 | 1.08000 | 0.00000 | 0.00% | 0 | 30/07 | ||
| Bank of Cyprus | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 06/07 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vilacto Bio | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 17.06M | 15:02:00 | ||
| Novo Nordisk ADR | 92.79 | 92.83 | 91.70 | +0.19 | +0.21% | 307.61K | 16:25:16 | ||
| Orphazyme | 4.850 | 4.900 | 4.800 | +0.070 | +1.46% | 309.48K | 16:17:15 | ||
| Forward Pharma A S | 9.430 | 9.780 | 9.150 | -0.220 | -2.28% | 63.97K | 16:28:35 | ||
| Vestas Wind Systems AS | 12.49 | 12.51 | 12.43 | +0.19 | +1.51% | 88.07K | 16:12:00 | ||
| Ascendis Pharma AS | 120.72 | 121.75 | 117.89 | +2.53 | +2.14% | 36.21K | 16:11:37 | ||
| Genmab AS | 45.35 | 45.45 | 44.86 | +0.29 | +0.64% | 107.02K | 16:11:19 | ||
| AP Moeller-Maersk AS | 14.17 | 14.17 | 14.02 | +0.24 | +1.72% | 58.72K | 15:57:00 | ||
| Carlsberg AS | 37.19 | 37.19 | 36.31 | +0.23 | +0.62% | 6.86K | 15:56:00 | ||
| Coloplast A | 18.38 | 18.38 | 18.25 | -0.07 | -0.38% | 1.15K | 15:47:00 | ||
| Galecto | 4.400 | 4.410 | 4.310 | +0.110 | +2.56% | 12.01K | 16:13:11 | ||
| Evaxion Biotech AS | 5.700 | 5.700 | 5.470 | +0.300 | +5.56% | 13.70K | 16:27:43 | ||
| Orsted ADR | 49.52 | 49.58 | 49.33 | -0.16 | -0.32% | 4.65K | 15:10:00 | ||
| DSV ADR | 120.07 | 120.27 | 119.99 | -1.76 | -1.45% | 1.76K | 15:28:00 | ||
| Chr Hansen ADR | 22.50 | 22.53 | 22.41 | -0.06 | -0.28% | 2.83K | 15:16:00 | ||
| Danske Bank A/S ADR | 8.92 | 8.93 | 8.92 | +0.07 | +0.79% | 0.96K | 15:51:00 | ||
| LiqTech | 6.530 | 6.710 | 6.420 | -0.050 | -0.76% | 11.83K | 16:07:20 | ||
| Novozymes AS | 78.38 | 78.57 | 78.12 | -0.02 | -0.03% | 1.60K | 16:00:00 | ||
| Zealand Pharma ADR | 30.21 | 30.22 | 30.08 | -0.28 | -0.93% | 0.29K | 15:39:06 | ||
| Pandora ADR | 32.78 | 32.78 | 32.60 | +0.48 | +1.49% | 1.98K | 15:41:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6.160 | 6.160 | 6.040 | +0.080 | +1.32% | 15.00M | 16:28:19 | ||
| Nordea Bank ADR | 11.87 | 11.91 | 11.85 | +0.06 | +0.51% | 6.14K | 16:11:00 | ||
| Sampo OYJ | 24.25 | 24.34 | 24.23 | +0.20 | +0.83% | 2.16K | 15:41:00 | ||
| Stora Enso Oyj PK | 19.69 | 19.77 | 19.68 | -0.15 | -0.76% | 3.97K | 15:57:00 | ||
| Neste | 30.55 | 30.90 | 30.55 | -0.10 | -0.33% | 6.16K | 16:13:00 | ||
| Kone Oyj ADR | 41.57 | 41.61 | 41.57 | +0.13 | +0.31% | 1.44K | 15:41:00 | ||
| Metso Outotec OTC | 5.94 | 5.94 | 5.77 | +0.32 | +5.69% | 0.59K | 15:39:00 | ||
| Kesko ADR | 22.020 | 22.020 | 22.020 | +0.190 | +0.87% | 0.46K | 14:48:00 | ||
| Fortum ADR | 5.540 | 5.540 | 5.500 | 0.000 | 0.00% | 0 | 29/07 | ||
| Nokian Tyres ADR | 21.00 | 21.00 | 20.99 | +0.00 | +0.00% | 0 | 29/07 | ||
| Outokumpu ADR | 3.45 | 3.45 | 3.44 | +0.00 | +0.00% | 0 | 29/07 | ||
| Uponor | 32.65 | 32.65 | 32.65 | -0.35 | -1.06% | 0.10K | 14:30:00 | ||
| KONE Oyj | 82.7500 | 82.7500 | 82.7500 | 0.0000 | 0.00% | 0 | 28/07 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Wartsila ADR | 2.94 | 2.94 | 2.90 | 0.00 | 0.00% | 0 | 20/07 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 28/05 | ||
| Konecranes ADR | 8.725 | 8.725 | 8.725 | 0.000 | 0.00% | 0 | 07/07 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | 0.00 | 0.00% | 0 | 04/02 | ||
| Fortum | 27.430 | 27.430 | 27.430 | 0.000 | 0.00% | 0 | 23/07 | ||
| Neles Oyj | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 | 15/07 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erytech Pharma ADR | 6.120 | 6.550 | 5.810 | -0.250 | -3.92% | 2.49M | 16:26:22 | ||
| TotalEnergies SE ADR | 43.69 | 44.38 | 43.65 | +0.06 | +0.14% | 1.42M | 16:28:52 | ||
| Sanofi ADR | 51.67 | 51.73 | 51.40 | +0.11 | +0.21% | 1.68M | 16:28:17 | ||
| Orange ADR | 11.24 | 11.26 | 11.23 | +0.09 | +0.81% | 224.26K | 16:27:58 | ||
| Constellium Nv | 18.54 | 19.13 | 18.42 | -0.33 | -1.75% | 214.27K | 16:28:10 | ||
| Criteo Sa | 39.27 | 40.09 | 39.09 | +0.48 | +1.24% | 167.41K | 16:28:04 | ||
| Engie ADR | 13.47 | 13.62 | 13.34 | +0.20 | +1.48% | 153.11K | 16:11:00 | ||
| BNP Paribas ADR | 30.331 | 30.720 | 30.295 | -0.189 | -0.62% | 48.05K | 16:13:00 | ||
| Danone PK | 15.00 | 15.10 | 14.95 | +0.28 | +1.90% | 68.70K | 16:10:00 | ||
| Alstom PK | 4.125 | 4.180 | 4.060 | +0.040 | +0.98% | 124.54K | 16:10:00 | ||
| Cellectis | 13.79 | 13.88 | 13.33 | +0.84 | +6.49% | 74.03K | 16:28:25 | ||
| Atari | 0.45 | 0.46 | 0.43 | +0.02 | +4.65% | 32.96K | 16:13:00 | ||
| Societe Generale ADR | 5.9500 | 6.0380 | 5.9500 | +0.0550 | +0.93% | 37.10K | 16:11:00 | ||
| Louis Vuitton ADR | 163.106 | 163.106 | 162.020 | +2.721 | +1.70% | 21.35K | 16:08:00 | ||
| Carrefour SA PK | 3.76 | 3.76 | 3.74 | +0.07 | +1.90% | 11.40K | 16:10:00 | ||
| Sequans Communications | 5.540 | 5.540 | 5.390 | +0.180 | +3.36% | 21.86K | 16:28:22 | ||
| Atos Origin ADR | 9.81 | 9.81 | 9.41 | +0.43 | +4.58% | 2.93K | 16:09:00 | ||
| Axa ADR | 27.25 | 27.41 | 27.12 | +1.28 | +4.93% | 32.27K | 16:01:00 | ||
| Schneider Electric SA | 33.730 | 33.750 | 33.645 | +0.220 | +0.66% | 24.04K | 16:11:00 | ||
| DBV Technologies | 5.350 | 5.375 | 5.345 | +0.150 | +2.88% | 49.50K | 16:19:48 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BioNTech | 339.37 | 353.58 | 335.20 | +11.02 | +3.36% | 2.98M | 16:28:52 | ||
| Deutsche Bank AG | 12.50 | 12.76 | 12.49 | -0.01 | -0.08% | 2.04M | 16:28:25 | ||
| Jumia Tech | 22.28 | 22.55 | 21.43 | +0.42 | +1.92% | 898.78K | 16:27:58 | ||
| Infineon ADR | 39.68 | 39.81 | 39.54 | +1.40 | +3.66% | 42.00K | 16:11:00 | ||
| Affimed NV | 6.890 | 7.000 | 6.660 | +0.240 | +3.61% | 326.96K | 16:26:31 | ||
| Fresenius Medical Care ADR | 38.48 | 38.48 | 38.09 | -0.84 | -2.14% | 444.60K | 16:20:46 | ||
| CureVac NV | 50.11 | 50.96 | 49.60 | +0.85 | +1.73% | 189.00K | 16:25:10 | ||
| SAP ADR | 144.41 | 144.49 | 142.75 | +0.69 | +0.48% | 129.59K | 16:28:17 | ||
| ATAI Life Sciences BV | 15.47 | 16.04 | 15.34 | -0.03 | -0.19% | 161.80K | 16:24:46 | ||
| Trivago | 2.960 | 3.000 | 2.930 | +0.020 | +0.68% | 285.86K | 16:27:18 | ||
| Bayer AG PK | 14.99 | 15.01 | 14.93 | +0.13 | +0.90% | 101.81K | 16:11:00 | ||
| Volkswagen 10 Pref ADR | 33.64 | 33.80 | 33.53 | +0.45 | +1.36% | 107.03K | 16:13:00 | ||
| Porsche Automobile Holding SE | 10.80 | 10.89 | 10.78 | +0.03 | +0.28% | 200.61K | 16:11:00 | ||
| Commerzbank AG PK | 6.435 | 6.500 | 6.435 | +0.035 | +0.55% | 0.87K | 15:23:00 | ||
| MYT Netherlands | 29.97 | 30.08 | 29.05 | +1.13 | +3.92% | 34.66K | 16:21:23 | ||
| Immatics NV | 12.00 | 12.00 | 11.82 | -0.21 | -1.72% | 101.45K | 16:25:14 | ||
| BASF ADR | 19.71 | 19.83 | 19.71 | +0.07 | +0.36% | 26.36K | 15:58:00 | ||
| Adidas ADR | 189.13 | 189.13 | 186.94 | +7.08 | +3.89% | 10.82K | 16:12:00 | ||
| Deutsche Telekom ADR | 20.74 | 20.75 | 20.66 | -0.07 | -0.33% | 24.31K | 16:11:00 | ||
| Siemens ADR | 80.22 | 80.25 | 79.98 | +2.12 | +2.71% | 18.45K | 16:12:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.0150 | 1.0350 | 1.0150 | -0.0050 | -0.49% | 946.81K | 16:28:38 | ||
| Star Bulk Carriers | 19.07 | 19.74 | 19.05 | +0.04 | +0.21% | 607.02K | 16:28:20 | ||
| Diana Shipping | 4.320 | 4.500 | 4.310 | -0.020 | -0.46% | 519.03K | 16:23:55 | ||
| GasLog Partners LP | 3.960 | 4.140 | 3.910 | -0.190 | -4.58% | 365.71K | 16:26:38 | ||
| Globus Maritime | 2.920 | 2.970 | 2.880 | +0.080 | +2.82% | 139.05K | 16:24:21 | ||
| Top Ships | 1.3300 | 1.3493 | 1.3033 | -0.0100 | -0.75% | 105.27K | 16:28:10 | ||
| Danaos | 69.11 | 71.68 | 68.18 | +1.72 | +2.55% | 194.50K | 16:20:00 | ||
| Pyxis Tankers Inc | 0.7348 | 0.7377 | 0.7250 | +0.0002 | +0.03% | 73.25K | 16:12:18 | ||
| StealthGas | 2.538 | 2.620 | 2.530 | -0.022 | -0.84% | 9.76K | 16:12:56 | ||
| GasLog Partners Pref B | 22.65 | 22.65 | 22.30 | +0.31 | +1.39% | 31.07K | 16:16:12 | ||
| Tsakos Energy | 7.710 | 8.040 | 7.710 | -0.240 | -3.02% | 12.81K | 16:23:25 | ||
| Paragon | 0.0150 | 0.0150 | 0.0150 | +0.0010 | +7.14% | 10.01K | 15:17:00 | ||
| Tsakos Energy Pref F | 24.20 | 24.30 | 24.10 | -0.11 | -0.45% | 14.58K | 16:10:29 | ||
| GasLog Partners Pref A | 24.34 | 24.34 | 24.14 | +0.51 | +2.14% | 17.05K | 16:20:11 | ||
| Capital Product | 11.86 | 12.05 | 11.81 | -0.01 | -0.08% | 19.70K | 16:19:39 | ||
| Eurobank Ergasias | 0.427 | 0.430 | 0.420 | 0.000 | 0.00% | 0 | 30/07 | ||
| GasLog Partners Pref C | 23.40 | 23.41 | 23.01 | +0.39 | +1.69% | 21.19K | 16:13:44 | ||
| FreeSeas | 0.0059 | 0.0059 | 0.0059 | +0.0000 | +0.00% | 0 | 30/07 | ||
| GasLog Ltd Pref | 24.94 | 24.95 | 24.80 | +0.12 | +0.48% | 9.70K | 16:13:13 | ||
| Dynagas LNG | 3.040 | 3.100 | 3.040 | 0.000 | 0.00% | 10.19K | 16:11:25 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 7.86M | 15:57:00 | ||
| Futu | 111.40 | 112.92 | 105.00 | +8.94 | +8.73% | 3.43M | 16:28:37 | ||
| Takung Art | 7.45 | 7.94 | 7.04 | +0.57 | +8.28% | 2.62M | 16:28:47 | ||
| Moxian | 19.00 | 20.17 | 18.07 | +1.16 | +6.50% | 1.27M | 16:28:26 | ||
| Melco Resorts & Entertainment | 13.96 | 14.26 | 13.86 | +0.04 | +0.29% | 755.27K | 16:28:14 | ||
| AB International Group | 0.08 | 0.09 | 0.08 | -0.00 | -2.94% | 651.46K | 16:03:00 | ||
| Eatware | 0.002 | 0.002 | 0.001 | 0.000 | 0.00% | 127.50K | 15:17:00 | ||
| SGOCO Group Ltd | 8.610 | 8.870 | 8.450 | -0.190 | -2.16% | 513.38K | 16:20:42 | ||
| Bridgetown 2 Holdings | 10.10 | 10.24 | 10.09 | -0.15 | -1.46% | 73.85K | 16:11:03 | ||
| Brilliance China ADR | 6.6 | 7.7 | 6.3 | -0.4 | -5.74% | 113.63K | 16:13:00 | ||
| Hutchison China MediTech | 42.51 | 42.95 | 41.50 | +0.46 | +1.09% | 80.64K | 16:27:27 | ||
| Geely Automobile | 3.4700 | 3.4700 | 3.3950 | +0.0900 | +2.66% | 107.44K | 16:10:00 | ||
| Lion Group Holding | 2.030 | 2.040 | 2.000 | +0.050 | +2.53% | 259.57K | 16:27:43 | ||
| Bridgetown Holdings | 9.79 | 9.80 | 9.76 | +0.03 | +0.26% | 98.48K | 16:13:49 | ||
| AIA ADR | 47.67 | 48.26 | 47.51 | -0.26 | -0.55% | 251.84K | 16:11:00 | ||
| iClick Interactive Asia | 5.42 | 5.69 | 5.21 | -0.24 | -4.33% | 127.47K | 16:13:13 | ||
| Energy Finders | 0.04040 | 0.04500 | 0.03150 | -0.00460 | -10.22% | 86.93K | 15:45:00 | ||
| China Natural Resources | 1.4600 | 1.4600 | 1.3900 | +0.0400 | +2.82% | 58.08K | 16:23:54 | ||
| Integrated Media Tech | 4.190 | 4.190 | 4.060 | +0.120 | +2.95% | 32.34K | 16:14:07 | ||
| Diginex | 5.310 | 5.420 | 5.290 | -0.010 | -0.19% | 97.20K | 16:21:08 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.99 | 7.23 | 6.99 | 0.00 | 0.00% | 0 | 30/07 | ||
| MOL ADR | 3.5 | 3.5 | 3.5 | 0.0 | 0.00% | 0 | 15/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22.39 | 22.39 | 22.23 | +0.26 | +1.20% | 2.08M | 16:28:48 | ||
| ICICI Bank ADR | 18.48 | 18.57 | 18.47 | -0.11 | -0.59% | 2.27M | 16:28:08 | ||
| Wipro ADR | 8.425 | 8.460 | 8.390 | +0.095 | +1.14% | 272.85K | 16:20:30 | ||
| Vedanta Ltd | 16.58 | 16.75 | 16.53 | +0.55 | +3.43% | 630.32K | 16:28:51 | ||
| Tata Motors ADR | 20.03 | 20.17 | 19.84 | +0.35 | +1.78% | 289.89K | 16:28:25 | ||
| HDFC Bank ADR | 71.12 | 71.36 | 70.68 | +0.55 | +0.78% | 298.04K | 16:26:54 | ||
| MakeMyTrip | 28.81 | 29.35 | 28.72 | +0.35 | +1.23% | 38.43K | 16:20:30 | ||
| Azure Power Global | 25.53 | 26.20 | 25.53 | -0.52 | -2.00% | 70.27K | 16:21:37 | ||
| Dr. Reddy’s Labs ADR | 62.52 | 62.79 | 62.44 | -0.03 | -0.04% | 28.31K | 16:27:49 | ||
| Sify | 3.450 | 3.500 | 3.290 | +0.120 | +3.60% | 111.75K | 16:16:43 | ||
| WNS Holdings | 82.22 | 83.24 | 82.02 | -0.12 | -0.15% | 21.42K | 16:12:36 | ||
| Yatra Online | 1.880 | 1.900 | 1.880 | +0.010 | +0.53% | 17.54K | 16:09:38 | ||
| Rediff.com India | 0.0800 | 0.0800 | 0.0700 | +0.0100 | +14.29% | 1.73K | 15:09:00 | ||
| Mahanagar Telephone Nigam PK | 0.400 | 0.400 | 0.400 | -0.100 | -20.00% | 0.60K | 15:09:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0.002 | 0.002 | 0.002 | -0.000 | -8.57% | 22.00M | 16:09:00 | ||
| Adaro Energy ADR | 4.58 | 4.58 | 4.57 | -0.14 | -2.88% | 0.31K | 15:45:00 | ||
| Telkom Indonesia B ADR | 22.85 | 22.90 | 22.69 | +0.50 | +2.24% | 69.11K | 16:19:16 | ||
| Bank Mandiri Persero | 0.3976 | 0.4075 | 0.3976 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Bank Mandiri Persero ADR | 7.86 | 7.93 | 7.79 | -0.09 | -1.11% | 2.89K | 16:02:00 | ||
| Bank Rakyat | 13.13 | 13.14 | 12.99 | +0.21 | +1.66% | 1.69K | 15:49:00 | ||
| Kalbe Farma ADR | 18.37 | 18.37 | 18.34 | 0.00 | 0.00% | 0 | 29/07 | ||
| Indonesia Energy | 5.150 | 5.150 | 4.720 | +0.000 | +0.00% | 0 | 30/07 | ||
| Astra Int | 6.75 | 6.75 | 6.68 | +0.17 | +2.61% | 3.83K | 15:49:00 | ||
| Bank Central Asia ADR | 53.0800 | 53.0800 | 52.9140 | +0.8920 | +1.71% | 2.09K | 15:53:00 | ||
| Bumi Resources ADR | 0.8400 | 0.8400 | 0.8400 | 0.0000 | 0.00% | 0 | 29/07 | ||
| XL Axiata ADR | 3.71 | 3.71 | 3.71 | +0.00 | +0.00% | 0 | 30/07 | ||
| Telkom Indonesia | 0.230 | 0.230 | 0.230 | +0.000 | +0.00% | 0 | 29/07 | ||
| Semen Persero | 11.49 | 11.49 | 11.49 | 0.00 | 0.00% | 0 | 26/07 | ||
| Indo Tambangraya Megah ADR | 2.22 | 2.22 | 2.22 | +0.00 | +0.00% | 0 | 30/07 | ||
| Unilever Indonesia ADR | 5.91 | 5.95 | 5.91 | +0.12 | +2.16% | 2.10K | 14:30:00 | ||
| Asiamet Resources | 0.090 | 0.090 | 0.090 | +0.000 | +0.00% | 0 | 27/07 | ||
| Medco Energi ADR | 3.38 | 3.38 | 3.38 | +0.00 | +0.00% | 0 | 30/07 | ||
| Aneka Tambang ADR | 18.43 | 18.43 | 18.43 | +0.00 | +0.00% | 0 | 29/07 | ||
| Indocement ADR | 6.5 | 6.5 | 6.5 | -0.2 | -2.85% | 0.50K | 15:50:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iterum Therapeutics | 0.811 | 0.838 | 0.793 | +0.032 | +4.16% | 2.34M | 16:27:10 | ||
| Johnson Controls | 71.77 | 72.35 | 71.61 | +0.35 | +0.49% | 923.63K | 16:28:12 | ||
| Aon | 261.39 | 262.30 | 259.32 | +1.36 | +0.52% | 562.92K | 16:28:25 | ||
| Seagate | 88.24 | 89.20 | 87.86 | +0.34 | +0.39% | 632.44K | 16:26:13 | ||
| Endo Int | 5.100 | 5.150 | 5.050 | +0.040 | +0.79% | 910.08K | 16:28:44 | ||
| Medtronic | 132.33 | 132.38 | 131.16 | +1.02 | +0.78% | 888.34K | 16:28:25 | ||
| Accenture | 318.39 | 319.46 | 317.00 | +0.71 | +0.22% | 404.23K | 16:28:53 | ||
| Horizon Pharma | 98.83 | 100.51 | 98.60 | -1.19 | -1.19% | 329.41K | 16:28:35 | ||
| Amarin | 4.210 | 4.260 | 4.135 | +0.070 | +1.69% | 440.82K | 16:28:35 | ||
| Eaton | 158.45 | 159.95 | 158.11 | +0.40 | +0.25% | 397.81K | 16:28:28 | ||
| ICON PLC | 244.35 | 244.75 | 242.48 | +1.08 | +0.44% | 710.56K | 16:28:04 | ||
| Alkermes Plc | 26.36 | 26.53 | 26.12 | +0.49 | +1.89% | 472.57K | 16:28:51 | ||
| Aptiv | 167.90 | 169.92 | 167.31 | +1.05 | +0.63% | 402.23K | 16:26:15 | ||
| AerCap Holdings NV | 52.36 | 54.41 | 52.34 | -0.64 | -1.21% | 263.44K | 16:26:04 | ||
| Trinity | 2.260 | 2.300 | 2.177 | +0.070 | +3.20% | 86.90K | 16:13:25 | ||
| Trane Technologies | 203.50 | 205.63 | 202.69 | -0.11 | -0.05% | 291.81K | 16:28:26 | ||
| Perrigo | 48.62 | 48.80 | 48.01 | +0.59 | +1.23% | 276.97K | 16:28:29 | ||
| Jazz Pharma | 170.37 | 170.99 | 169.05 | +0.85 | +0.50% | 164.24K | 16:28:44 | ||
| Allegion PLC | 137.18 | 138.52 | 136.80 | +0.58 | +0.42% | 170.61K | 16:23:05 | ||
| Nabriva Therapeutics | 1.1150 | 1.1150 | 1.1000 | +0.0150 | +1.36% | 221.25K | 16:10:23 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 9.80 | 9.91 | 9.64 | +0.15 | +1.55% | 3.08M | 16:28:22 | ||
| Todos | 0.03 | 0.04 | 0.03 | -0.00 | -6.21% | 1.50M | 16:12:00 | ||
| Nano Dimension | 6.380 | 6.460 | 6.300 | +0.050 | +0.79% | 1.91M | 16:28:44 | ||
| Medigus ADR | 1.6400 | 1.6600 | 1.5900 | -0.0500 | -2.96% | 348.73K | 16:26:42 | ||
| Painreform | 2.985 | 3.050 | 2.870 | +0.105 | +3.65% | 339.16K | 16:23:26 | ||
| Ceragon | 4.100 | 4.240 | 4.030 | +0.100 | +2.50% | 955.55K | 16:26:41 | ||
| Intec Pharma | 11.460 | 12.080 | 11.370 | +0.170 | +1.51% | 207.96K | 16:18:12 | ||
| ZIM Integrated Shipping Services | 40.52 | 41.15 | 39.76 | +1.38 | +3.54% | 907.00K | 16:28:22 | ||
| Check Point Software | 126.60 | 126.74 | 125.09 | -0.50 | -0.39% | 492.34K | 16:28:26 | ||
| Check Cap Ltd | 1.1100 | 1.1200 | 1.0901 | +0.0100 | +0.91% | 136.13K | 16:13:23 | ||
| Foresight Autonomous | 3.450 | 3.550 | 3.440 | -0.030 | -0.86% | 612.59K | 16:25:24 | ||
| Inspira Technologies Oxy BHN | 4.09 | 4.22 | 3.99 | +0.17 | +4.29% | 77.92K | 16:13:26 | ||
| Biondvax Pharma ADR | 2.950 | 2.960 | 2.820 | +0.030 | +1.03% | 229.32K | 16:25:34 | ||
| Playtika | 22.25 | 22.32 | 22.04 | +0.02 | +0.09% | 170.59K | 16:26:54 | ||
| Fiverr International | 243.58 | 250.80 | 238.77 | -5.33 | -2.14% | 180.25K | 16:26:06 | ||
| ironSource | 8.63 | 8.73 | 8.42 | +0.10 | +1.17% | 162.32K | 16:27:07 | ||
| InMode | 116.05 | 116.11 | 111.80 | +2.38 | +2.09% | 302.11K | 16:25:18 | ||
| Taboola | 9.51 | 9.83 | 9.49 | +0.15 | +1.60% | 207.27K | 16:26:10 | ||
| Protalix | 1.560 | 1.580 | 1.530 | +0.050 | +3.31% | 378.54K | 16:28:40 | ||
| GlobalE Online | 69.48 | 71.90 | 68.54 | -0.16 | -0.23% | 132.39K | 16:13:31 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12.45 | 12.45 | 12.25 | +0.23 | +1.92% | 4.30K | 16:00:00 | ||
| Ferrari NV | 214.54 | 217.01 | 212.72 | -3.75 | -1.72% | 229.85K | 16:28:20 | ||
| ENEL Societa per Azioni | 9.169 | 9.187 | 9.150 | +0.009 | +0.10% | 75.22K | 16:11:00 | ||
| Kaleyra | 10.55 | 10.73 | 10.15 | +0.42 | +4.15% | 50.41K | 16:24:49 | ||
| ENI ADR | 23.72 | 23.95 | 23.65 | +0.22 | +0.94% | 45.34K | 16:27:22 | ||
| UniCredit ADR | 5.875 | 5.910 | 5.875 | -0.065 | -1.09% | 38.06K | 15:59:00 | ||
| Intesa Sanpaolo SpA PK | 16.610 | 16.740 | 16.550 | -0.050 | -0.30% | 11.48K | 15:49:00 | ||
| Prysmian ADR | 17.93 | 18.03 | 17.93 | 0.00 | 0.00% | 12.54K | 15:28:00 | ||
| Terna Rete Elettrica Nazionale | 23.66 | 23.71 | 23.66 | -0.04 | -0.15% | 1.11K | 15:21:00 | ||
| Natuzzi | 15.97 | 16.53 | 15.82 | 0.01 | 0.04% | 0.46K | 15:59:33 | ||
| Atlantia ADR | 9.01 | 9.04 | 8.99 | 0.00 | 0.00% | 1.43K | 15:53:00 | ||
| Mediobanca ADR | 11.65 | 11.72 | 11.65 | -0.03 | -0.26% | 4.25K | 16:06:00 | ||
| Prada Spa PK | 15.66 | 15.66 | 15.66 | +0.09 | +0.58% | 0.64K | 14:35:00 | ||
| Saipem ADR | 4.5800 | 4.6300 | 4.5800 | 0.0000 | 0.00% | 0 | 26/07 | ||
| Salvatore Ferragamo ADR | 9.97 | 10.10 | 9.93 | 0.00 | 0.00% | 0 | 30/07 | ||
| Tod's ADR | 6.04 | 6.10 | 6.04 | 0.00 | 0.00% | 0 | 27/07 | ||
| Eni SpA | 11.3600 | 11.3600 | 11.3600 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Webuild ADR | 5.330 | 5.400 | 5.300 | -0.020 | -0.37% | 2.20K | 15:39:00 | ||
| Leonardo ADR | 3.89 | 3.94 | 3.89 | +0.00 | +0.00% | 0 | 30/07 | ||
| Brunello Cucinelli ADR | 32.2 | 32.2 | 31.6 | 0.0 | 0.00% | 0 | 30/07 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.85 | 16.86 | 16.73 | +0.35 | +2.12% | 879.45K | 16:25:10 | ||
| Mitsubishi UFJ Financial ADR | 5.410 | 5.455 | 5.405 | +0.100 | +1.88% | 299.63K | 16:28:25 | ||
| Sumitomo Mitsui Financial ADR | 6.810 | 6.890 | 6.810 | +0.070 | +1.04% | 324.91K | 16:24:28 | ||
| Sony ADR | 105.25 | 105.35 | 104.44 | +0.95 | +0.91% | 90.21K | 16:15:34 | ||
| Honda Motor ADR | 32.52 | 32.79 | 32.49 | +0.42 | +1.31% | 229.02K | 16:24:32 | ||
| Nintendo ADR | 65.46 | 65.46 | 65.02 | +1.21 | +1.88% | 142.02K | 16:12:00 | ||
| Mizuho Financial ADR | 2.870 | 2.885 | 2.860 | 0.000 | 0.00% | 44.83K | 16:28:30 | ||
| Nomura ADR | 4.950 | 4.980 | 4.940 | -0.030 | -0.60% | 91.17K | 16:12:56 | ||
| Canon ADR | 23.62 | 23.67 | 23.50 | +0.54 | +2.34% | 45.05K | 16:16:00 | ||
| Recruit ADR | 10 | 10 | 10 | -0 | -0.29% | 220.94K | 16:02:00 | ||
| SoftBank Group | 31.97 | 32.00 | 31.24 | +0.58 | +1.85% | 78.24K | 16:12:00 | ||
| Panasonic Corp PK | 12.26 | 12.36 | 12.00 | +0.13 | +1.03% | 57.86K | 16:09:00 | ||
| Nidec | 28.80 | 28.80 | 28.65 | +0.63 | +2.24% | 15.37K | 16:10:00 | ||
| Fanuc Corporation | 22.84 | 22.87 | 22.59 | +0.44 | +1.98% | 43.31K | 16:03:00 | ||
| Toyota Motor ADR | 182.12 | 182.62 | 182.05 | +2.28 | +1.27% | 48.26K | 16:24:05 | ||
| Shinsei Bk | 2.685 | 2.760 | 2.685 | -0.050 | -1.83% | 5.86K | 15:32:00 | ||
| Daiichi Sankyo ADR | 19.16 | 19.51 | 19.01 | -0.67 | -3.38% | 35.66K | 15:58:00 | ||
| WB Burgers Asia | 0.409 | 0.410 | 0.390 | +0.004 | +1.11% | 26.75K | 16:10:00 | ||
| Aqua Power Systems Inc | 0.170 | 0.169 | 0.150 | -0.006 | -3.29% | 10.40K | 16:09:00 | ||
| Daikin Industries ADR | 21.14 | 21.74 | 20.67 | +0.31 | +1.49% | 43.72K | 16:13:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 34.47 | 35.23 | 34.41 | -0.77 | -2.19% | 2.07M | 16:28:37 | ||
| Spotify Tech | 223.99 | 230.03 | 222.65 | -4.68 | -2.05% | 721.74K | 16:28:38 | ||
| Tenaris ADR | 20.53 | 21.16 | 20.51 | +0.09 | +0.44% | 1.23M | 16:28:40 | ||
| Arrival Vault USA | 13.06 | 13.22 | 12.88 | +0.19 | +1.48% | 503.13K | 16:28:42 | ||
| Ternium ADR | 48.97 | 50.30 | 48.81 | +0.33 | +0.68% | 542.86K | 16:26:14 | ||
| MagnaChip | 20.81 | 21.29 | 20.71 | +0.03 | +0.14% | 87.37K | 16:28:55 | ||
| Adecoagro SA | 9.38 | 9.55 | 9.38 | -0.18 | -1.88% | 184.11K | 16:28:14 | ||
| Orion Engineered Carbons | 18.01 | 18.50 | 17.93 | -0.07 | -0.39% | 34.32K | 16:16:43 | ||
| Globant SA | 237.02 | 239.73 | 235.47 | -2.14 | -0.89% | 77.77K | 16:28:08 | ||
| Altisource Portfolio Solutions | 10.370 | 10.370 | 9.410 | +1.130 | +12.23% | 118.82K | 16:25:01 | ||
| Corporacion America Airports | 5.650 | 5.750 | 5.640 | +0.090 | +1.62% | 28.69K | 16:12:47 | ||
| Intelsat Sa | 0.500 | 0.510 | 0.475 | -0.010 | -1.96% | 29.80K | 16:13:00 | ||
| Ardagh Group | 23.49 | 23.97 | 23.36 | +0.14 | +0.60% | 94.40K | 16:13:14 | ||
| Millicom | 40.07 | 40.18 | 39.90 | +0.19 | +0.48% | 51.40K | 16:28:44 | ||
| ArcelorMittal | 32.920 | 33.600 | 32.920 | 0.000 | 0.00% | 0 | 27/07 | ||
| Nexa Resources | 8.460 | 8.720 | 8.360 | +0.010 | +0.12% | 15.89K | 16:01:37 | ||
| BM European Value ADR | 31.08 | 31.08 | 31.00 | +0.30 | +0.97% | 4.52K | 15:48:00 | ||
| Subsea 7 ADR | 7.94 | 8.10 | 7.93 | -0.08 | -1.00% | 93.16K | 15:46:00 | ||
| Atento SA | 24.31 | 24.99 | 24.21 | +0.45 | +1.89% | 9.25K | 15:57:14 | ||
| SES | 7.9 | 7.9 | 7.9 | +0.1 | +1.55% | 1.00K | 16:08:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.8291 | 0.8448 | 0.8260 | +0.0141 | +1.73% | 88.94K | 16:26:46 | ||
| Resort Savers | 0.05 | 0.05 | 0.05 | -0.00 | -3.24% | 14.87K | 14:53:00 | ||
| Weconnect Tech | 0.04 | 0.06 | 0.04 | -0.03 | -40.63% | 13.10K | 14:39:00 | ||
| Malayan Banking Berhad | 4.000 | 4.750 | 4.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| DKG Capital | 0.1250 | 0.4000 | 0.1200 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Top Glove ADR | 3.98 | 3.98 | 3.80 | 0.00 | 0.00% | 0.48K | 16:10:00 | ||
| Tenaga Nasional Berhad | 9.190 | 9.390 | 9.190 | +0.000 | +0.00% | 0 | 30/07 | ||
| Genting Berhad | 6.23 | 6.40 | 6.23 | -0.26 | -4.01% | 0.73K | 15:24:00 | ||
| Sime Darby | 0.4800 | 0.5000 | 0.4800 | -0.0800 | -14.29% | 0.35K | 14:30:00 | ||
| Prime Global Capital | 0.4000 | 0.4000 | 0.4000 | +0.0000 | +0.00% | 0 | 29/07 | ||
| IGS Capital | 0.7700 | 0.7700 | 0.7700 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 09/07 | ||
| Catcha Investment | 10.000 | 10.000 | 10.000 | 0.000 | 0.00% | 0 | 22/07 | ||
| Graphene Nanochem | 0.020 | 0.020 | 0.020 | 0.000 | 0.00% | 0 | 06/07 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +1.00 | +6.25% | 0.50K | 14:30:00 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 0 | 09/07 | ||
| Median Group | 0.0038 | 0.0038 | 0.0038 | 0.0000 | 0.00% | 0 | 12/06 | ||
| Catcha Investment | 9.680 | 9.700 | 9.650 | +0.000 | +0.00% | 0 | 27/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Paychest Inc | 0.00010 | 0.00020 | 0.00010 | -0.00005 | -33.33% | 40.93M | 16:11:00 | ||
| Cemex ADR | 8.180 | 8.370 | 8.170 | +0.050 | +0.61% | 1.22M | 16:27:41 | ||
| America Movil ADR | 16.93 | 16.99 | 16.79 | +0.28 | +1.68% | 360.84K | 16:28:06 | ||
| Grupo Televisa ADR | 13.31 | 13.69 | 13.25 | -0.24 | -1.77% | 402.64K | 16:29:00 | ||
| Tamino Minerals | 0.014 | 0.014 | 0.012 | +0.002 | +17.24% | 1.22M | 16:13:00 | ||
| Fomento Economico Mexicano | 87.56 | 88.49 | 87.38 | +0.19 | +0.22% | 104.40K | 16:28:52 | ||
| Controladora Vuela ADR | 22.45 | 22.59 | 22.20 | +0.37 | +1.68% | 62.83K | 16:28:20 | ||
| LIV Capital Acquisition | 10.050 | 10.050 | 10.050 | +0.020 | +0.20% | 0.10K | 15:25:12 | ||
| Coca-Cola Femsa ADR | 57.23 | 57.23 | 56.55 | +0.66 | +1.17% | 46.08K | 16:20:32 | ||
| Santander Mexico B ADR | 5.965 | 5.980 | 5.910 | +0.105 | +1.79% | 37.71K | 16:22:38 | ||
| Mexico Closed Fund | 15.56 | 15.56 | 15.47 | +0.11 | +0.71% | 1.97K | 16:05:04 | ||
| Betterware De Mexico | 44.89 | 44.92 | 43.14 | +2.39 | +5.62% | 7.88K | 16:12:02 | ||
| Becle | 2.5168 | 2.5950 | 2.5051 | +0.0000 | +0.00% | 0 | 30/07 | ||
| Aeroportuario del Centro Norte | 48.90 | 49.45 | 48.88 | -0.02 | -0.04% | 19.02K | 16:28:47 | ||
| Wal Mart de Mexico ADR | 33.57 | 33.78 | 32.84 | +0.73 | +2.22% | 5.21K | 16:08:00 | ||
| GAP ADR | 115.03 | 115.73 | 114.99 | +0.32 | +0.28% | 4.71K | 16:19:33 | ||
| Fresnillo | 11.360 | 11.590 | 11.360 | -0.220 | -1.90% | 0.42K | 14:55:00 | ||
| Grupo Aeroportuario Sureste ADR | 182.47 | 182.94 | 181.15 | +1.25 | +0.69% | 1.65K | 16:11:24 | ||
| Bimbo ADR | 9.86 | 9.86 | 9.50 | +0.00 | +0.00% | 0 | 29/07 | ||
| Banorte ADR | 32.65 | 33.43 | 32.65 | +0.25 | +0.77% | 1.04K | 15:41:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 40.79 | 41.54 | 40.78 | +0.17 | +0.42% | 2.69M | 16:28:55 | ||
| VEON | 1.7550 | 1.7600 | 1.7500 | +0.0050 | +0.29% | 589.45K | 16:22:23 | ||
| ING ADR | 12.88 | 13.11 | 12.86 | +0.08 | +0.62% | 3.31M | 16:28:25 | ||
| Royal Dutch Shell B ADR | 39.82 | 40.56 | 39.81 | +0.27 | +0.68% | 1.84M | 16:28:49 | ||
| Stellantis NV | 19.45 | 19.67 | 19.42 | +0.28 | +1.43% | 2.10M | 16:28:44 | ||
| Prosus ADR | 18.04 | 18.06 | 17.89 | +0.13 | +0.73% | 395.80K | 16:13:00 | ||
| NXP | 211.69 | 215.80 | 209.77 | +5.30 | +2.57% | 1.18M | 16:28:55 | ||
| Qiagen | 52.63 | 52.68 | 51.79 | -0.15 | -0.29% | 212.03K | 16:28:42 | ||
| Yandex | 68.20 | 68.52 | 67.72 | +0.27 | +0.40% | 475.35K | 16:28:24 | ||
| Aegon ADR | 4.255 | 4.320 | 4.240 | +0.045 | +1.07% | 835.35K | 16:28:14 | ||
| International NV | 2.670 | 2.860 | 2.670 | -0.080 | -2.91% | 187.08K | 16:24:09 | ||
| Koninklijke Philips ADR | 46.30 | 46.42 | 46.14 | +0.26 | +0.56% | 390.09K | 16:28:53 | ||
| Playa Hotels & Resorts | 6.710 | 6.890 | 6.700 | +0.020 | +0.30% | 149.77K | 16:28:08 | ||
| Elastic | 147.90 | 148.52 | 144.85 | -0.16 | -0.11% | 170.43K | 16:28:42 | ||
| Uniqure NV | 29.62 | 29.79 | 29.20 | +0.61 | +2.10% | 80.75K | 16:25:26 | ||
| ASML ADR | 774.35 | 775.75 | 769.56 | +7.61 | +0.99% | 248.60K | 16:28:52 | ||
| Core Laboratories | 33.47 | 34.87 | 33.01 | +0.11 | +0.33% | 107.51K | 16:28:25 | ||
| ProQR Therapeutics NV | 5.400 | 5.500 | 5.300 | +0.170 | +3.25% | 197.30K | 16:19:07 | ||
| Merus | 17.60 | 17.79 | 17.54 | +0.40 | +2.33% | 26.43K | 16:23:59 | ||
| Adyen | 54.81 | 54.82 | 53.93 | +0.58 | +1.07% | 39.47K | 16:13:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0960 | 0.1098 | 0.0960 | -0.0069 | -6.71% | 10.80K | 16:10:00 | ||
| Spark New Zealand ADR | 16.50 | 16.64 | 16.50 | -0.13 | -0.78% | 2.14K | 15:45:00 | ||
| Air New Zealand ADR | 5.11 | 5.11 | 5.11 | 0.00 | 0.00% | 0 | 30/07 | ||
| New Zealand Energy Corp | 0.2400 | 0.2400 | 0.2400 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Auckland International Airport ADR | 24.57 | 24.95 | 24.57 | +0.00 | +0.00% | 0 | 30/07 | ||
| New Zealand Oil Gas | 0.310 | 0.315 | 0.310 | 0.000 | 0.00% | 0 | 30/07 | ||
| A2 Milk | 4.30 | 4.36 | 4.30 | 0.00 | 0.00% | 0 | 30/07 | ||
| Spark New Zealand | 3.2100 | 3.2100 | 3.2100 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Chorus ADR | 21.11 | 21.11 | 21.11 | 0.00 | 0.00% | 0 | 30/07 | ||
| Ryman Healthcare ADR | 43.49 | 43.49 | 43.49 | 0.00 | 0.00% | 0 | 28/07 | ||
| Fletcher Building Ltd PK | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 0 | 22/07 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 09/04 | ||
| Port Tauranga ADR | 20.33 | 20.33 | 20.33 | 0.00 | 0.00% | 0 | 10/07 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | 0.0 | 0.00% | 0 | 04/02 | ||
| Warehouse Group | 2.3000 | 2.3000 | 2.3000 | 0.0000 | 0.00% | 0 | 15/07 | ||
| Green Cross Health | 1.34 | 1.35 | 1.30 | +0.00 | +0.00% | 0 | 27/05 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 19.90 | 20.22 | 19.83 | +0.34 | +1.74% | 1.30M | 16:28:40 | ||
| Norsk Hydro ASA ADR | 6.820 | 6.850 | 6.800 | +0.120 | +1.79% | 37.26K | 16:12:00 | ||
| Opera | 9.80 | 9.85 | 9.72 | +0.14 | +1.45% | 9.61K | 16:20:20 | ||
| Equinor | 20.4420 | 20.4420 | 20.4420 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Telenor ASA ADR | 17.61 | 17.62 | 17.55 | +0.17 | +0.95% | 9.21K | 15:41:00 | ||
| Norwegian Air Shuttle | 1.27 | 1.29 | 1.27 | +0.04 | +2.83% | 3.07K | 16:10:00 | ||
| Nel ASA | 1.94 | 1.95 | 1.92 | +0.02 | +1.05% | 24.40K | 16:13:00 | ||
| Kahoot | 4.47 | 4.60 | 4.41 | 0.01 | 0.00% | 14.51K | 15:48:00 | ||
| Orkla ASA ADR | 9.140 | 9.155 | 9.100 | +0.110 | +1.22% | 5.41K | 15:58:00 | ||
| DNB Bank ASA | 20.64 | 21.13 | 20.16 | +0.25 | +1.23% | 5.38K | 16:00:00 | ||
| Mowi ADR | 25.79 | 25.80 | 25.78 | +0.37 | +1.46% | 1.50K | 15:08:00 | ||
| Yara International ASA | 26.04 | 26.30 | 26.04 | -0.22 | -0.84% | 3.94K | 15:41:00 | ||
| PGS ADR | 0.500 | 0.500 | 0.500 | -0.055 | -9.88% | 2.50K | 15:12:00 | ||
| Orkla | 9.0806 | 9.0806 | 9.0806 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Nordic Semiconductor | 33.0000 | 33.0000 | 32.1500 | 0.0000 | 0.00% | 0 | 30/07 | ||
| TGS NOPEC ADR | 12.4 | 12.4 | 12.2 | 0.0 | 0.00% | 0 | 30/07 | ||
| Akastor ASA | 0.6900 | 0.6900 | 0.6900 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Tomra Systems ADR | 59.00 | 59.00 | 56.81 | +1.97 | +3.45% | 0.39K | 14:39:00 | ||
| REC Silicon ADR | 1.92 | 1.92 | 1.92 | +0.03 | +1.59% | 0.20K | 14:30:00 | ||
| Vow | 3.9000 | 3.9000 | 3.9000 | 0.0000 | 0.00% | 0 | 26/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credicorp | 104.49 | 110.61 | 104.07 | +3.53 | +3.50% | 625.87K | 16:28:42 | ||
| Buenaventura Mining ADR | 8.100 | 8.360 | 8.070 | -0.160 | -1.94% | 354.52K | 16:27:45 | ||
| Intercorp Financial Services | 20.79 | 21.51 | 20.79 | +0.44 | +2.16% | 22.76K | 16:18:34 | ||
| Goldsands Dev Co | 0.0027 | 0.0032 | 0.0027 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Aenza | 1.7900 | 1.8300 | 1.7100 | +0.0500 | +2.87% | 14.04K | 15:56:51 | ||
| Cementos Pacasmayo ADR | 6.260 | 6.280 | 6.160 | +0.080 | +1.29% | 2.91K | 15:59:02 | ||
| Dana Resources | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 4.50K | 14:30:00 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24.75 | 24.75 | 24.59 | +0.27 | +1.10% | 15.34K | 16:23:26 | ||
| Benguet B | 0.0900 | 0.0900 | 0.0900 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Robinsons Retail Holdings Inc | 10.45 | 10.45 | 10.25 | +0.00 | +0.00% | 0 | 30/07 | ||
| BDO Unibank ADR | 21.57 | 22.04 | 21.57 | +1.20 | +5.89% | 1.00K | 14:35:00 | ||
| D&L Industries ADR | 3.92 | 3.92 | 3.92 | +0.12 | +3.29% | 0.34K | 15:23:00 | ||
| Aboitiz Equity ADR | 8.12 | 8.12 | 8.12 | +0.00 | +0.00% | 0 | 27/07 | ||
| Jollibee Foods ADR | 15.610 | 15.610 | 15.390 | 0.000 | 0.00% | 0 | 30/07 | ||
| Megaworld ADR | 11.4 | 11.4 | 11.4 | 0.0 | 0.00% | 0 | 30/07 | ||
| Globe Telecom ADR | 38.72 | 38.72 | 38.72 | +0.00 | +0.00% | 0 | 26/07 | ||
| San Miguel ADR | 23.21 | 23.21 | 23.21 | +0.00 | +0.00% | 0 | 29/07 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 04/06 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 07/05 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 | 27/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 17/05 | ||
| Cebu Air ADR | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 14/07 | ||
| Bank the Philippine Islands ADR | 35.38 | 35.38 | 35.38 | +0.00 | +0.00% | 0 | 23/07 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | 0.00 | 0.00% | 0 | 27/05 | ||
| Aboitiz Power ADR | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 | 01/06 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.33 | 11.44 | 11.33 | -0.67 | -5.58% | 48.29K | 16:11:00 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 | 02/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | 0.00 | 0.00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | 0.00 | 0.00% | 0 | 23/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Espirito Santo | 0.0031 | 0.0031 | 0.0031 | 0.0000 | 0.00% | 0 | 26/07 | ||
| Galp Energa | 4.89 | 4.94 | 4.89 | +0.06 | +1.24% | 4.01K | 15:47:00 | ||
| EDP Energias de Portugal ADR | 52.29 | 52.65 | 52.15 | +0.08 | +0.15% | 3.64K | 16:00:00 | ||
| Jeronimo Martins SGPS SA ADR | 40.51 | 42.02 | 40.51 | 0.00 | 0.00% | 0 | 30/07 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | 0.000 | 0.00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7.83 | 7.92 | 7.81 | +0.04 | +0.56% | 5.10M | 16:28:00 | ||
| Sberbank | 16.83 | 16.91 | 16.74 | +0.18 | +1.08% | 253.96K | 16:28:31 | ||
| MTS ADR | 8.645 | 8.670 | 8.610 | +0.055 | +0.64% | 990.69K | 16:28:34 | ||
| Surgutneftegaz ADR | 4.44 | 4.46 | 4.41 | +0.06 | +1.32% | 82.74K | 16:28:00 | ||
| Rosneft DRC | 7.48 | 7.51 | 7.37 | +0.12 | +1.66% | 472.17K | 16:28:00 | ||
| Norilskiy Nikel ADR | 34.73 | 34.98 | 34.61 | +0.17 | +0.49% | 631.75K | 16:28:00 | ||
| Polymetal | 1,564.00 | 1,571.50 | 1,551.86 | +1.00 | +0.06% | 95.58K | 16:28:16 | ||
| Gruppa LSR DRC | 2.000 | 2.090 | 2.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| Lukoil ADR | 87.05 | 87.63 | 85.66 | +1.05 | +1.22% | 247.63K | 15:29:17 | ||
| Severstal DRC | 24.59 | 24.82 | 24.56 | -0.03 | -0.12% | 116.97K | 15:25:56 | ||
| Ozon | 52.50 | 52.69 | 51.83 | +0.29 | +0.56% | 254.75K | 16:27:54 | ||
| Magnit DRC | 14.66 | 14.72 | 14.49 | -0.04 | -0.27% | 125.56K | 15:28:57 | ||
| Novolipetsk Steel DRC | 35.24 | 35.64 | 35.20 | +0.16 | +0.46% | 54.28K | 16:28:00 | ||
| Bank VTB DRC | 1.340 | 1.364 | 1.310 | +0.034 | +2.60% | 928.20K | 16:28:00 | ||
| Tatneft ADR | 40.49 | 40.95 | 40.14 | +0.62 | +1.55% | 64.35K | 16:28:00 | ||
| Surgutneftegaz OAO | 5.15 | 5.25 | 5.15 | -0.09 | -1.72% | 35.77K | 15:58:00 | ||
| Kismet Acquisition One | 9.950 | 9.950 | 9.950 | +0.000 | +0.00% | 33.46K | 16:13:01 | ||
| X5 Retail Group | 32.75 | 32.90 | 32.51 | +0.37 | +1.14% | 104.28K | 16:28:00 | ||
| Fix Price Group | 7.50 | 7.82 | 7.48 | -0.15 | -1.96% | 63.70K | 16:14:00 | ||
| PhosAgro OAO | 18.44 | 19.18 | 18.40 | -0.59 | -3.10% | 95.17K | 16:28:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 18.19 | 18.50 | 18.06 | +0.22 | +1.22% | 1.62M | 16:28:47 | ||
| Sea | 284.03 | 284.70 | 276.51 | +7.87 | +2.85% | 672.12K | 16:28:48 | ||
| Aspirational Consumer Lifestyle | 7.84 | 8.02 | 7.58 | -0.16 | -2.00% | 581.92K | 16:28:52 | ||
| Kulicke&Soffa | 55.27 | 55.86 | 55.00 | +0.91 | +1.67% | 173.64K | 16:19:56 | ||
| Maxeon Solar Technologies | 16.09 | 16.20 | 15.85 | +0.19 | +1.20% | 51.05K | 16:19:03 | ||
| Wave Life Sciences Ltd | 5.570 | 5.687 | 5.475 | +0.060 | +1.09% | 25.86K | 16:12:30 | ||
| Triterras | 5.310 | 5.450 | 5.310 | -0.180 | -3.28% | 68.99K | 16:27:03 | ||
| Aslan Pharma ADR | 2.860 | 2.880 | 2.820 | +0.090 | +3.25% | 46.71K | 16:28:00 | ||
| Grindrod Shipping | 10.63 | 10.63 | 10.60 | -0.25 | -2.30% | 54.05K | 16:22:19 | ||
| Templeton Emerging Markets Closed | 18.03 | 18.03 | 17.97 | +0.27 | +1.52% | 21.65K | 16:19:31 | ||
| United Overseas Bank ADR | 38.57 | 38.57 | 38.20 | -0.25 | -0.64% | 3.43K | 16:11:00 | ||
| SC Health | 10.01 | 10.10 | 10.00 | -0.08 | -0.79% | 131.17K | 16:09:33 | ||
| DBS Group Holdings ADR | 89.87 | 90.29 | 89.60 | -0.53 | -0.59% | 3.95K | 16:11:00 | ||
| Overseas Chinese Banking ADR | 18.09 | 18.68 | 18.03 | -0.17 | -0.90% | 26.94K | 16:05:00 | ||
| Singapore Telecommunications PK | 16.881 | 16.910 | 16.750 | +0.070 | +0.42% | 8.99K | 16:10:00 | ||
| China Yuchai | 14.60 | 14.83 | 14.51 | -0.06 | -0.38% | 10.20K | 16:13:22 | ||
| Templeton Dragon Closed Fund | 21.17 | 21.20 | 20.98 | +0.32 | +1.53% | 11.09K | 16:25:30 | ||
| Singapore Airlines | 7.312 | 7.549 | 7.295 | -0.153 | -2.05% | 5.33K | 16:10:00 | ||
| India Closed Fund | 22.04 | 22.19 | 21.96 | -0.05 | -0.23% | 18.63K | 16:12:22 | ||
| Tiga Acquisition | 10.03 | 10.03 | 9.99 | -0.01 | -0.10% | 104.16K | 15:07:21 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.710 | 9.830 | 9.685 | -0.110 | -1.12% | 975.51K | 16:25:37 | ||
| Harmony Gold Mining | 4.100 | 4.160 | 4.070 | 0.000 | 0.00% | 1.28M | 16:27:23 | ||
| AngloGold Ashanti ADR | 19.80 | 20.07 | 19.79 | -0.25 | -1.25% | 529.92K | 16:25:38 | ||
| Sibanye Gold ADR | 17.36 | 17.62 | 17.36 | 0.01 | 0.00% | 950.36K | 16:28:59 | ||
| Sasol ADR | 15.04 | 15.36 | 15.02 | +0.10 | +0.67% | 153.80K | 16:28:10 | ||
| DRDGOLD ADR | 10.53 | 10.62 | 10.46 | -0.06 | -0.57% | 42.64K | 16:28:51 | ||
| Naspers ADR | 38.83 | 38.99 | 38.66 | +0.17 | +0.44% | 171.91K | 16:13:00 | ||
| Net 1 UEPS | 4.250 | 4.350 | 4.250 | -0.070 | -1.62% | 7.48K | 16:27:23 | ||
| Impala Platinum Holdings Ltd PK | 18.150 | 18.250 | 18.040 | +0.130 | +0.72% | 90.88K | 16:13:00 | ||
| Massmart ADR | 8.44 | 8.60 | 8.03 | +0.00 | +0.00% | 0 | 29/07 | ||
| Anglo American Platinum ADR | 21.840 | 22.110 | 21.840 | +0.009 | +0.04% | 6.30K | 16:01:00 | ||
| ArcelorMittal South Africa ADR | 0.4 | 0.4 | 0.4 | +0.0 | +0.00% | 0 | 29/07 | ||
| Nedbank Group Ltd | 11.690 | 11.690 | 11.620 | +0.205 | +1.78% | 0.73K | 15:49:00 | ||
| Leatt | 17.2 | 17.2 | 17.0 | +0.1 | +0.58% | 1.43K | 15:09:00 | ||
| Standard Bank Group Ltd PK | 8.68 | 8.69 | 8.68 | +0.13 | +1.52% | 2.67K | 15:48:00 | ||
| Mr Price Group | 14.88 | 14.91 | 14.88 | +0.11 | +0.74% | 1.55K | 15:48:00 | ||
| Sanlam Ltd PK | 8.050 | 8.060 | 8.050 | +0.165 | +2.09% | 4.09K | 15:48:00 | ||
| Imperial Holdings Ltd PK | 4.21 | 4.21 | 4.21 | +0.00 | +0.00% | 0 | 30/07 | ||
| MTN Group Ltd PK | 7.73 | 7.93 | 7.69 | +0.47 | +6.50% | 9.58K | 15:56:00 | ||
| Kumba Iron Ore Ltd PK | 17.160 | 17.900 | 17.160 | 0.000 | 0.00% | 0 | 30/07 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 36.58 | 37.02 | 36.02 | +0.26 | +0.72% | 1.62M | 16:28:30 | ||
| KT | 14.64 | 14.67 | 14.53 | +0.25 | +1.74% | 183.21K | 16:26:54 | ||
| LG Display | 9.49 | 9.54 | 9.47 | -0.04 | -0.42% | 228.06K | 16:27:11 | ||
| SK Telecom ADR | 29.20 | 29.27 | 29.04 | +0.13 | +0.45% | 45.07K | 16:10:56 | ||
| Kepco ADR | 10.97 | 10.99 | 10.92 | +0.20 | +1.86% | 28.34K | 16:12:29 | ||
| KB Financial | 43.98 | 44.30 | 43.89 | -0.32 | -0.71% | 51.95K | 16:26:00 | ||
| POSCO | 77.53 | 78.42 | 77.50 | -1.46 | -1.85% | 46.42K | 16:26:27 | ||
| I-On Digital | 0.14 | 0.16 | 0.14 | -0.02 | -9.62% | 67.98K | 16:05:00 | ||
| Shinhan | 33.40 | 33.54 | 33.36 | -0.31 | -0.92% | 31.91K | 16:28:48 | ||
| Gravity Co | 102.45 | 102.45 | 95.03 | +7.63 | +8.05% | 13.52K | 16:13:46 | ||
| Woori Financial | 28.31 | 28.35 | 28.13 | +0.02 | +0.06% | 1.27K | 15:55:42 | ||
| Hyundai Motor DRC | 46.67 | 47.09 | 46.65 | -0.02 | -0.04% | 0.73K | 15:37:00 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 19/07 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.660 | 3.735 | 3.660 | -0.010 | -0.27% | 1.64M | 16:28:29 | ||
| BBVA ADR | 6.430 | 6.525 | 6.430 | +0.060 | +0.94% | 615.00K | 16:20:02 | ||
| Telefonica ADR | 4.675 | 4.690 | 4.655 | +0.085 | +1.85% | 1.20M | 16:25:38 | ||
| Grifols ADR | 15.41 | 15.51 | 15.34 | +0.20 | +1.31% | 1.31M | 16:27:07 | ||
| IAG ADR | 4.88 | 4.94 | 4.77 | +0.17 | +3.61% | 168.54K | 16:13:00 | ||
| Inditex ADR | 17.30 | 17.33 | 17.25 | +0.38 | +2.22% | 50.52K | 16:09:00 | ||
| Zenosense | 0.024 | 0.024 | 0.024 | -0.003 | -11.23% | 0.97K | 15:52:00 | ||
| Caixabank ADR | 1.00 | 1.00 | 0.93 | +0.02 | +2.50% | 409.01K | 16:05:00 | ||
| Iberdrola SA | 48.35 | 48.40 | 47.75 | +0.23 | +0.48% | 17.48K | 16:03:00 | ||
| Amadeus IT Holding SA PK | 67.18 | 68.20 | 66.93 | +1.58 | +2.40% | 15.63K | 16:03:00 | ||
| Red Electrica ADR | 9.920 | 9.935 | 9.880 | +0.080 | +0.81% | 2.27K | 15:46:00 | ||
| Repsol SA | 11.12 | 11.30 | 11.13 | +0.14 | +1.32% | 27.37K | 16:02:00 | ||
| ACS Actividades Construccion ADR | 5.30 | 5.37 | 5.30 | +0.05 | +0.95% | 1.48K | 16:02:00 | ||
| Endesa ADR | 12.6 | 12.7 | 12.6 | 0.0 | 0.00% | 0.84K | 15:27:00 | ||
| Siemens Gamesa ADR | 5.72 | 5.74 | 5.70 | +0.17 | +3.16% | 3.37K | 15:44:00 | ||
| IAG | 2.42 | 2.46 | 2.42 | -0.01 | -0.21% | 0.35K | 15:15:00 | ||
| Naturgy Energy ADR | 5.14 | 5.14 | 5.12 | +0.01 | +0.19% | 1.23K | 15:21:00 | ||
| Enagas SA | 11.500 | 11.500 | 11.470 | +0.090 | +0.79% | 2.97K | 15:16:00 | ||
| Ferrovial | 29.89 | 29.89 | 29.85 | +0.29 | +0.98% | 2.02K | 14:49:00 | ||
| Berkeley Energy | 0.2239 | 0.2239 | 0.2239 | +0.0000 | +0.00% | 0 | 28/07 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.69 | 11.71 | 11.60 | +0.16 | +1.39% | 1.24M | 16:28:16 | ||
| Veoneer | 31.02 | 31.08 | 30.87 | -0.30 | -0.96% | 654.83K | 16:28:21 | ||
| Oatly Group AB | 18.72 | 18.83 | 17.74 | +0.97 | +5.46% | 632.46K | 16:27:49 | ||
| Svenska Handelsbanken PK | 5.67 | 5.67 | 5.63 | +0.08 | +1.43% | 8.53K | 16:11:00 | ||
| Autoliv | 99.85 | 101.75 | 99.51 | -1.03 | -1.02% | 142.42K | 16:28:53 | ||
| Olink Holding AB | 37.23 | 37.73 | 36.51 | -0.14 | -0.37% | 102.62K | 16:23:05 | ||
| LM Ericsson B | 11.3200 | 11.3200 | 11.3200 | -0.2800 | -2.41% | 68.52K | 15:17:00 | ||
| Sandvik AB ADR | 26.45 | 26.46 | 26.30 | +0.32 | +1.22% | 7.22K | 16:10:00 | ||
| Svenska Handelsbanken A | 11.39 | 11.39 | 11.39 | -0.06 | -0.52% | 2.16K | 15:27:00 | ||
| Assa Abloy AB | 16.12 | 16.12 | 16.07 | +0.10 | +0.62% | 6.95K | 16:11:00 | ||
| Swedish Match Ab Ord | 9.0400 | 9.0600 | 8.9850 | +0.1300 | +1.46% | 8.61K | 16:04:00 | ||
| Volvo ADR | 23.79 | 23.92 | 23.78 | +0.29 | +1.23% | 11.81K | 16:02:00 | ||
| Heliospectra ADR | 0.3200 | 0.3200 | 0.3110 | +0.0478 | +17.58% | 1.30K | 15:35:00 | ||
| Atlas Copco AB | 68.38 | 68.80 | 68.07 | +0.50 | +0.74% | 5.01K | 16:08:00 | ||
| Hexagon ADR | 16.70 | 16.72 | 16.61 | +0.18 | +1.12% | 9.80K | 15:41:00 | ||
| Calliditas Therapeutics | 29.03 | 29.15 | 28.97 | -0.02 | -0.07% | 2.84K | 16:11:06 | ||
| Swedish Match | 9.30 | 9.30 | 8.76 | +0.38 | +4.26% | 2.71K | 16:11:00 | ||
| Telia ADR | 8.73 | 8.75 | 8.72 | 0.01 | 0.00% | 34.24K | 16:05:00 | ||
| AAC Clyde Space | 0.36 | 0.38 | 0.37 | -0.01 | -2.41% | 15.20K | 14:44:00 | ||
| H&M ADR | 4.20 | 4.20 | 4.18 | +0.07 | +1.57% | 1.57K | 15:38:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.565 | 3.790 | 3.550 | -0.045 | -1.25% | 8.56M | 16:28:53 | ||
| Amcor PLC | 11.59 | 11.73 | 11.57 | +0.03 | +0.26% | 1.11M | 16:28:22 | ||
| Relief Therapeutics | 0.24 | 0.25 | 0.23 | -0.02 | -8.25% | 3.08M | 16:12:00 | ||
| Credit Suisse ADR | 10.29 | 10.41 | 10.28 | +0.24 | +2.39% | 2.40M | 16:28:52 | ||
| STMicroelectronics ADR | 41.60 | 41.91 | 41.39 | +0.33 | +0.80% | 873.35K | 16:28:24 | ||
| Chubb | 172.00 | 172.65 | 169.74 | +3.26 | +1.93% | 588.06K | 16:28:21 | ||
| UBS Group | 16.68 | 16.80 | 16.66 | +0.20 | +1.21% | 953.22K | 16:28:29 | ||
| TE Connectivity | 148.91 | 150.58 | 148.22 | +1.44 | +0.98% | 471.55K | 16:28:17 | ||
| ObsEva | 2.500 | 2.580 | 2.480 | -0.020 | -0.79% | 701.41K | 16:27:25 | ||
| Crispr Therapeutics | 122.70 | 123.20 | 119.97 | +1.68 | +1.39% | 451.40K | 16:25:40 | ||
| Novartis ADR | 92.51 | 92.55 | 92.10 | +0.12 | +0.13% | 467.72K | 16:28:52 | ||
| ABB ADR | 36.55 | 36.64 | 36.49 | -0.07 | -0.19% | 551.41K | 16:27:53 | ||
| Logitech | 108.72 | 110.07 | 108.44 | -0.34 | -0.31% | 471.24K | 16:28:56 | ||
| Garmin | 159.22 | 159.39 | 157.58 | +2.02 | +1.28% | 158.38K | 16:28:17 | ||
| Dufry ADR | 5.3 | 5.4 | 5.3 | +0.1 | +1.90% | 37.01K | 15:58:00 | ||
| Alcon | 74.09 | 74.09 | 73.23 | +1.29 | +1.77% | 220.52K | 16:25:32 | ||
| Garrett Motion | 6.830 | 6.830 | 6.430 | +0.370 | +5.73% | 128.98K | 16:27:05 | ||
| Roche Holding ADR | 48.65 | 48.66 | 48.12 | +0.39 | +0.81% | 150.45K | 16:11:00 | ||
| Glencore ADR | 9.060 | 9.140 | 9.055 | +0.130 | +1.45% | 318.50K | 16:06:00 | ||
| AC Immune | 7.245 | 7.306 | 7.070 | -0.035 | -0.48% | 47.77K | 16:12:25 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 10.350 | 10.450 | 10.260 | -0.180 | -1.71% | 4.06M | 16:28:37 | ||
| Taiwan Semiconductor | 117.42 | 118.38 | 117.18 | +0.78 | +0.67% | 2.39M | 16:28:44 | ||
| Himax | 13.74 | 13.94 | 13.45 | +0.07 | +0.51% | 1.61M | 16:28:17 | ||
| ASE Industrial ADR | 9.110 | 9.160 | 9.010 | +0.240 | +2.71% | 1.22M | 16:28:24 | ||
| Silicon Motion | 75.26 | 78.07 | 74.35 | +0.27 | +0.36% | 551.06K | 16:28:31 | ||
| SemiLEDS | 8.75 | 8.86 | 8.50 | +0.32 | +3.80% | 110.44K | 16:14:13 | ||
| AU Optronics | 7.530 | 7.651 | 7.500 | +0.150 | +2.03% | 10.23K | 16:04:00 | ||
| Giga Media Ltd | 2.730 | 2.820 | 2.706 | +0.030 | +1.11% | 2.68K | 16:11:56 | ||
| Chunghwa Telecom | 41.73 | 41.74 | 41.61 | +0.27 | +0.65% | 6.71K | 16:13:22 | ||
| ChipMOS Tech | 38.56 | 38.62 | 38.19 | +0.13 | +0.34% | 22.39K | 16:10:40 | ||
| Hon Hai Precision ADR | 8.05 | 8.15 | 8.00 | +0.13 | +1.62% | 48.74K | 15:58:00 | ||
| Asia Pacific Wire & Cable | 3.210 | 3.280 | 3.210 | -0.060 | -1.83% | 7.74K | 16:15:35 | ||
| Taiwan Liposome ADR | 6.900 | 6.920 | 6.750 | +0.095 | +1.40% | 11.84K | 16:13:36 | ||
| FIH Mobile ADR | 2.860 | 2.860 | 2.710 | +0.000 | +0.00% | 0 | 29/07 | ||
| VinCompass | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/02 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 94.84 | 96.04 | 94.49 | +0.32 | +0.34% | 13.15K | 16:12:28 | ||
| Advanced Info Service Public | 5.301 | 5.301 | 5.301 | -0.071 | -1.33% | 0.13K | 15:17:00 | ||
| KASIKORNBANK Public Co | 12.39 | 12.41 | 12.36 | +0.03 | +0.24% | 0.48K | 16:10:00 | ||
| Thai Union ADR | 12.15 | 12.15 | 12.15 | +0.00 | +0.00% | 0 | 28/07 | ||
| Airports Thailand ADR | 17.9 | 18.1 | 17.5 | 0.0 | 0.00% | 0 | 30/07 | ||
| PTT Exploration & Production | 6.170 | 6.650 | 6.170 | 0.000 | 0.00% | 0 | 27/07 | ||
| Indorama Ventures ADR | 11.31 | 11.31 | 11.31 | 0.00 | 0.00% | 0 | 30/07 | ||
| Bangkok Bank ADR | 15.6000 | 15.6000 | 15.6000 | -0.4005 | -2.50% | 0.25K | 14:33:00 | ||
| Total Access Com ADR | 5.30 | 5.30 | 4.99 | +0.00 | +0.00% | 0 | 29/07 | ||
| Siam Commercial Bank ADR | 11.7 | 11.7 | 11.7 | +0.0 | +0.00% | 0 | 30/07 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 28/07 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 26/07 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 23/07 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 22/01 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | 0.0 | 0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | 0.00 | 0.00% | 0 | 17/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | 0.0 | 0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.45 | 5.60 | 5.45 | 0.00 | 0.00% | 0 | 01/07 | ||
| Krung Thai Bank Public Co | 6.98 | 7.07 | 6.98 | 0.00 | 0.00% | 0 | 14/05 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.555 | 4.620 | 4.550 | +0.005 | +0.11% | 207.09K | 16:13:23 | ||
| Trillion Energy | 0.205 | 0.230 | 0.200 | +0.008 | +4.06% | 58.60K | 15:34:00 | ||
| Turkiye Garanti Bankasi AS | 1.050 | 1.055 | 1.030 | -0.010 | -0.93% | 6.97K | 15:54:00 | ||
| Anadolu Efes ADR | 0.605 | 0.605 | 0.605 | +0.048 | +8.55% | 2.75K | 15:37:00 | ||
| Ford Otomoti Sanayi ADR | 102.23 | 102.23 | 102.20 | +0.00 | +0.00% | 0 | 29/07 | ||
| Koc Holdings AS | 12.38 | 12.38 | 12.38 | +0.43 | +3.57% | 2.56K | 15:41:00 | ||
| Akbank Turk Anonim Sirketi | 1.30 | 1.30 | 1.28 | +0.03 | +2.36% | 31.20K | 15:37:00 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 29/07 | ||
| THY ADR | 15.3 | 15.3 | 15.0 | +0.0 | +0.00% | 0 | 29/07 | ||
| Tav Havalimanlari Holding AS | 10.750 | 10.750 | 10.750 | 0.000 | 0.00% | 0 | 28/07 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 30/07 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4.100 | 4.100 | 4.100 | 0.000 | 0.00% | 0 | 18/06 | ||
| Turkiye Halk Bankasi AS | 1.200 | 1.200 | 1.150 | +0.000 | +0.00% | 0 | 23/07 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Arcelik ADR | 18.69 | 19.01 | 18.69 | 0.00 | 0.00% | 0 | 21/07 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 13.43 | 13.70 | 13.16 | +0.37 | +2.83% | 189.69K | 16:27:22 | ||
| Brooge Holdings Ltd | 9.000 | 9.000 | 8.770 | +0.000 | +0.00% | 0 | 30/07 | ||
| Amira Nature Foods | 0.98 | 0.98 | 0.98 | +0.02 | +1.65% | 0.14K | 14:42:00 | ||
| 3Power Energy | 0.070 | 0.070 | 0.070 | 0.000 | 0.00% | 0 | 30/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0115 | 0.0118 | 0.0091 | +0.0007 | +6.48% | 334.12M | 16:13:00 | ||
| Nsav | 0.1489 | 0.1493 | 0.1090 | +0.0512 | +52.41% | 128.71M | 16:13:00 | ||
| Profitable Develop | 0.00220 | 0.00250 | 0.00220 | -0.00020 | -8.33% | 36.25M | 16:13:00 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.001 | -0.000 | -14.29% | 7.56M | 16:11:00 | ||
| BP ADR | 24.26 | 24.73 | 24.24 | +0.08 | +0.33% | 5.94M | 16:28:57 | ||
| AstraZeneca ADR | 57.49 | 57.54 | 56.79 | +0.25 | +0.44% | 2.46M | 16:28:52 | ||
| Capri Holdings | 57.30 | 59.07 | 57.08 | +0.99 | +1.76% | 1.42M | 16:28:08 | ||
| Atlassian Corp Plc | 324.91 | 326.60 | 314.00 | -0.21 | -0.06% | 811.04K | 16:27:58 | ||
| CLARIVATE | 23.13 | 23.34 | 22.69 | +0.33 | +1.45% | 1.34M | 16:27:34 | ||
| Lloyds Banking ADR | 2.530 | 2.545 | 2.510 | +0.040 | +1.61% | 5.40M | 16:29:00 | ||
| Barclays ADR | 9.900 | 10.060 | 9.875 | +0.110 | +1.12% | 2.67M | 16:28:29 | ||
| Vodafone Group ADR | 16.46 | 16.58 | 16.44 | +0.14 | +0.83% | 1.91M | 16:28:48 | ||
| TechnipFMC | 7.190 | 7.530 | 7.180 | -0.030 | -0.42% | 1.77M | 16:27:39 | ||
| IHS Markit Ltd | 118.78 | 118.85 | 117.10 | +1.94 | +1.66% | 617.06K | 16:28:46 | ||
| Argentum 47 | 0.0051 | 0.0055 | 0.0051 | -0.0004 | -7.27% | 915.19K | 15:42:00 | ||
| GlaxoSmithKline ADR | 40.19 | 40.22 | 39.70 | +0.05 | +0.12% | 2.55M | 16:28:04 | ||
| CNH Industrial NV | 16.89 | 17.24 | 16.88 | +0.05 | +0.30% | 1.18M | 16:28:30 | ||
| Liberty Global C | 26.59 | 27.00 | 26.45 | -0.27 | -1.01% | 786.75K | 16:28:59 | ||
| Rolls Royce Holdings plc | 1.41 | 1.42 | 1.40 | +0.06 | +4.44% | 3.19M | 16:13:00 | ||
| Farfetch A | 51.01 | 51.50 | 49.68 | +0.89 | +1.78% | 998.63K | 16:22:17 |